Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.737 9.871 9.499 9.515 32,570,768 -0.24(-2.44%)
Jun 29, 2010 10.01 10.01 9.697 9.753 37,193,228 -0.49(-4.83%)
Jun 25, 2010 10.10 10.30 9.895 10.25 61,020,120 +0.15(+1.45%)
Jun 24, 2010 10.31 10.35 10.03 10.10 24,352,544 -0.28(-2.74%)
Jun 23, 2010 10.39 10.53 10.21 10.39 22,152,318 +0.05(+0.46%)
Jun 22, 2010 10.54 10.69 10.30 10.34 20,577,106 -0.16(-1.51%)
Jun 21, 2010 10.70 10.72 10.42 10.50 18,210,266 -0.06(-0.60%)
Jun 18, 2010 10.61 10.69 10.49 10.56 19,339,108 -0.05(-0.45%)
Jun 17, 2010 10.69 10.69 10.36 10.61 19,403,738 +0.01(+0.08%)
Jun 16, 2010 10.45 10.68 10.37 10.60 23,590,580 +0.10(+0.98%)
Jun 15, 2010 10.06 10.53 10.02 10.50 32,020,280 +0.45(+4.49%)
Jun 14, 2010 10.13 10.23 10.02 10.05 21,844,220 +0.00(+0.00%)
Jun 11, 2010 9.816 10.12 9.788 10.05 20,766,048 +0.13(+1.28%)
Jun 10, 2010 9.784 9.998 9.753 9.919 27,698,718 +0.27(+2.79%)
Jun 09, 2010 9.824 10.03 9.602 9.650 24,321,440 -0.12(-1.22%)
Jun 08, 2010 9.681 9.784 9.483 9.768 22,931,784 +0.13(+1.31%)
Jun 07, 2010 9.990 10.08 9.634 9.642 24,005,968 -0.30(-3.06%)
Jun 04, 2010 10.05 10.28 9.895 9.947 26,235,442 -0.37(-3.57%)
Jun 03, 2010 10.19 10.35 10.12 10.31 25,158,178 +0.14(+1.40%)
Jun 02, 2010 10.03 10.19 9.919 10.17 24,719,770 +0.21(+2.07%)
Jun 01, 2010 10.16 10.29 9.958 9.966 26,136,026 -0.26(-2.55%)
May 28, 2010 10.35 10.37 10.09 10.23 21,767,416 -0.12(-1.15%)
May 27, 2010 10.13 10.38 10.13 10.35 27,339,922 +0.44(+4.39%)
May 26, 2010 10.09 10.24 9.908 9.911 30,550,350 -0.12(-1.18%)
May 25, 2010 9.610 10.05 9.539 10.03 32,780,610 +0.14(+1.44%)
May 24, 2010 9.919 10.05 9.824 9.887 25,801,356 -0.13(-1.26%)
May 21, 2010 9.699 10.17 9.683 10.01 52,346,524 +0.02(+0.24%)
May 20, 2010 9.833 10.27 9.715 9.990 59,270,124 -0.26(-2.53%)
May 19, 2010 10.16 10.40 10.06 10.25 45,881,232 +0.06(+0.62%)
May 18, 2010 10.53 10.59 10.14 10.19 32,103,026 -0.19(-1.82%)
May 17, 2010 10.20 10.42 10.08 10.38 23,426,442 +0.18(+1.78%)
May 14, 2010 10.36 10.36 10.04 10.19 34,616,360 -0.22(-2.12%)
May 13, 2010 10.77 10.83 10.35 10.42 28,847,642 -0.43(-3.92%)
May 12, 2010 10.58 10.87 10.54 10.84 41,821,328 +0.32(+3.07%)
May 11, 2010 10.60 10.71 10.20 10.52 47,685,532 +0.13(+1.29%)
May 10, 2010 10.19 10.54 10.12 10.38 35,437,296 +0.54(+5.52%)
May 07, 2010 9.951 10.03 9.471 9.841 48,776,616 -0.17(-1.65%)
May 06, 2010 10.33 10.52 9.439 10.01 55,878,588 -0.40(-3.86%)
May 05, 2010 10.46 10.61 10.30 10.41 33,218,156 -0.13(-1.27%)
May 04, 2010 10.88 10.88 10.38 10.54 47,335,332 -0.48(-4.36%)
May 03, 2010 10.90 11.10 10.84 11.02 22,174,066 +0.17(+1.60%)
Apr 30, 2010 11.27 11.27 10.83 10.85 32,899,162 -0.38(-3.37%)
Apr 29, 2010 11.10 11.24 11.03 11.23 26,546,082 +0.17(+1.49%)
Apr 28, 2010 11.04 11.15 10.90 11.06 30,482,908 +0.09(+0.86%)
Apr 27, 2010 11.27 11.33 10.94 10.97 38,244,260 -0.34(-2.99%)
Apr 26, 2010 11.38 11.47 11.26 11.30 21,938,014 -0.09(-0.76%)
Apr 23, 2010 11.31 11.40 11.16 11.39 30,108,888 +0.08(+0.70%)
Apr 22, 2010 11.19 11.34 11.00 11.31 42,068,220 -0.05(-0.42%)
Apr 21, 2010 11.39 11.42 11.11 11.36 24,421,192 -0.02(-0.21%)
Apr 20, 2010 11.31 11.38 11.20 11.38 23,471,342 +0.13(+1.12%)
Apr 19, 2010 11.22 11.33 11.01 11.26 32,638,108 -0.05(-0.42%)
Apr 16, 2010 11.23 11.38 11.16 11.30 42,892,448 +0.02(+0.14%)
Apr 15, 2010 11.38 11.41 11.23 11.29 29,171,976 -0.06(-0.49%)
Apr 14, 2010 11.05 11.42 11.02 11.34 57,673,076 +0.48(+4.42%)
Apr 13, 2010 10.71 10.90 10.68 10.86 36,044,080 +0.13(+1.25%)
Apr 12, 2010 10.63 10.82 10.56 10.73 30,754,554 +0.13(+1.22%)
Apr 09, 2010 10.52 10.60 10.48 10.60 19,622,046 +0.10(+0.94%)
Apr 08, 2010 10.63 10.63 10.47 10.50 37,057,992 -0.19(-1.77%)
Apr 07, 2010 10.60 10.79 10.53 10.69 26,510,614 +0.08(+0.74%)
Apr 06, 2010 10.57 10.67 10.54 10.61 20,848,224 -0.03(-0.30%)
Apr 05, 2010 10.56 10.71 10.53 10.64 37,256,716 +0.13(+1.27%)
Apr 01, 2010 10.73 10.51 10.51 10.51 47,139,536 -0.09(-0.87%)
Mar 31, 2010 10.58 10.82 10.57 10.60 51,830,764 +0.01(+0.13%)
Mar 30, 2010 10.53 10.71 10.42 10.59 49,989,596 +0.11(+1.05%)
Mar 29, 2010 10.45 10.59 10.41 10.48 35,345,620 +0.08(+0.76%)
Mar 26, 2010 10.45 10.59 10.24 10.40 38,225,328 +0.04(+0.38%)
Mar 25, 2010 10.31 10.53 10.31 10.36 48,623,196 +0.13(+1.23%)
Mar 24, 2010 10.38 10.42 10.16 10.23 43,354,476 -0.19(-1.78%)
Mar 23, 2010 10.09 10.49 10.08 10.42 50,364,600 +0.36(+3.56%)
Mar 22, 2010 9.793 10.09 9.754 10.06 33,352,732 +0.23(+2.32%)
Mar 19, 2010 9.974 10.01 9.738 9.833 31,460,554 -0.11(-1.11%)
Mar 18, 2010 9.974 10.05 9.864 9.943 23,737,386 -0.02(-0.24%)
Mar 17, 2010 9.841 9.990 9.801 9.967 35,278,732 +0.17(+1.69%)
Mar 16, 2010 9.628 9.833 9.604 9.801 37,829,604 +0.17(+1.80%)
Mar 15, 2010 9.573 9.707 9.541 9.628 30,054,286 -0.10(-1.05%)
Mar 12, 2010 9.880 9.880 9.683 9.730 31,844,756 -0.04(-0.40%)
Mar 11, 2010 9.841 9.856 9.667 9.770 38,861,420 -0.09(-0.96%)
Mar 10, 2010 9.675 9.880 9.652 9.864 44,587,196 +0.19(+1.95%)
Mar 09, 2010 9.683 9.774 9.636 9.675 31,199,896 -0.06(-0.57%)
Mar 08, 2010 9.856 9.864 9.691 9.730 37,733,260 +0.06(+0.57%)
Mar 05, 2010 9.707 9.786 9.628 9.675 30,478,228 +0.02(+0.24%)
Mar 04, 2010 9.762 9.825 9.518 9.652 34,829,416 -0.10(-1.05%)
Mar 03, 2010 9.801 9.880 9.715 9.754 21,631,662 -0.02(-0.24%)
Mar 02, 2010 9.880 9.951 9.723 9.778 28,480,842 -0.06(-0.64%)
Mar 01, 2010 9.683 9.841 9.675 9.841 20,914,528 +0.20(+2.12%)
Feb 26, 2010 9.660 9.683 9.471 9.636 20,174,630 +0.02(+0.16%)
Feb 25, 2010 9.502 9.644 9.400 9.620 27,625,350 -0.04(-0.41%)
Feb 24, 2010 9.510 9.778 9.486 9.660 32,548,632 +0.20(+2.16%)
Feb 23, 2010 9.801 9.825 9.400 9.455 38,408,240 -0.35(-3.53%)
Feb 22, 2010 9.866 9.908 9.754 9.801 28,831,540 +0.01(+0.08%)
Feb 19, 2010 9.887 9.903 9.676 9.793 37,133,012 -0.14(-1.42%)
Feb 18, 2010 10.01 10.02 9.645 9.934 57,686,840 -0.24(-2.39%)
Feb 17, 2010 10.26 10.30 9.989 10.18 32,157,558 +0.03(+0.31%)
Feb 16, 2010 9.927 10.16 9.840 10.15 27,650,658 +0.38(+3.85%)
Feb 12, 2010 9.637 9.770 9.770 9.770 30,311,946 +0.00(+0.00%)
Feb 11, 2010 9.574 9.817 9.449 9.770 23,469,880 +0.19(+1.96%)
Feb 10, 2010 9.558 9.648 9.480 9.582 21,970,570 +0.06(+0.66%)
Feb 09, 2010 9.590 9.715 9.433 9.519 26,910,170 +0.06(+0.66%)
Feb 08, 2010 9.598 9.660 9.425 9.457 22,944,460 -0.13(-1.31%)
Feb 05, 2010 9.245 9.613 9.151 9.582 55,884,380 +0.34(+3.64%)
Feb 04, 2010 9.574 9.574 9.135 9.245 51,980,136 -0.38(-3.91%)
Feb 03, 2010 9.676 9.778 9.496 9.621 46,166,596 -0.18(-1.84%)
Feb 02, 2010 9.864 9.864 9.676 9.801 27,473,808 -0.01(-0.08%)
Feb 01, 2010 9.668 9.840 9.582 9.809 25,703,982 +0.27(+2.79%)
Jan 29, 2010 10.01 10.07 9.519 9.543 32,677,654 -0.34(-3.41%)
Jan 28, 2010 10.25 10.26 9.676 9.880 44,686,920 -0.34(-3.30%)
Jan 27, 2010 9.989 10.24 9.942 10.22 38,863,864 +0.31(+3.08%)
Jan 26, 2010 9.966 10.19 9.903 9.911 47,094,144 +0.01(+0.08%)
Jan 25, 2010 9.919 10.14 9.864 9.903 50,757,108 +0.01(+0.08%)
Jan 22, 2010 10.46 10.49 9.880 9.895 61,401,980 -0.74(-7.00%)
Jan 21, 2010 10.86 11.04 10.59 10.64 32,247,314 -0.17(-1.59%)
Jan 20, 2010 10.84 10.88 10.69 10.81 24,531,976 -0.13(-1.22%)
Jan 19, 2010 10.79 10.98 10.77 10.95 18,661,644 +0.19(+1.75%)
Jan 15, 2010 11.09 10.76 10.76 10.76 45,974,892 -0.49(-4.32%)
Jan 14, 2010 11.14 11.27 10.98 11.24 34,360,344 +0.06(+0.56%)
Jan 13, 2010 11.20 11.30 10.91 11.18 32,084,356 +0.05(+0.49%)
Jan 12, 2010 11.56 11.57 10.99 11.13 51,498,296 -0.52(-4.51%)
Jan 11, 2010 11.63 11.71 11.32 11.65 42,972,472 +0.25(+2.18%)
Jan 08, 2010 11.16 11.43 11.05 11.40 52,605,264 +0.42(+3.87%)
Jan 07, 2010 11.08 11.13 10.94 10.98 27,497,006 -0.12(-1.06%)
Jan 06, 2010 11.15 11.28 11.05 11.09 17,492,296 -0.02(-0.21%)
Jan 05, 2010 11.16 11.27 11.00 11.12 19,366,492 -0.09(-0.77%)
Jan 04, 2010 11.01 11.42 10.99 11.20 23,759,604 +0.28(+2.58%)
Dec 31, 2009 11.01 10.92 10.92 10.92 11,525,728 -0.09(-0.85%)
Dec 30, 2009 10.73 11.05 10.73 11.02 13,030,767 +0.25(+2.33%)
Dec 29, 2009 10.84 10.91 10.74 10.76 9,509,498 -0.09(-0.87%)
Dec 28, 2009 11.00 11.02 10.77 10.86 11,695,432 -0.11(-1.00%)
Dec 24, 2009 10.96 10.98 10.91 10.97 7,228,709 +0.04(+0.36%)
Dec 23, 2009 11.04 11.14 10.90 10.93 21,569,008 +0.01(+0.07%)
Dec 22, 2009 10.89 11.01 10.87 10.92 17,791,588 +0.08(+0.72%)
Dec 21, 2009 10.79 10.86 10.75 10.84 16,030,446 +0.17(+1.62%)
Dec 18, 2009 10.55 10.68 10.45 10.67 24,556,888 +0.21(+2.02%)
Dec 17, 2009 10.58 10.66 10.46 10.46 15,264,825 -0.19(-1.77%)
Dec 16, 2009 10.63 10.96 10.60 10.65 37,150,880 +0.05(+0.44%)
Dec 15, 2009 10.55 10.74 10.53 10.60 16,624,927 -0.02(-0.22%)
Dec 14, 2009 10.55 10.65 10.43 10.62 18,411,922 +0.14(+1.35%)
Dec 11, 2009 10.46 10.63 10.35 10.48 16,361,631 +0.05(+0.53%)
Dec 10, 2009 10.57 10.69 10.40 10.43 23,159,656 -0.14(-1.34%)
Dec 09, 2009 10.37 10.57 10.29 10.57 22,080,384 +0.13(+1.28%)
Dec 08, 2009 10.37 10.50 10.20 10.44 22,582,130 +0.05(+0.53%)
Dec 07, 2009 10.37 10.59 10.37 10.38 24,900,638 -0.05(-0.53%)
Dec 04, 2009 10.37 10.62 10.22 10.44 25,604,038 +0.20(+1.91%)
Dec 03, 2009 10.26 10.40 10.22 10.24 22,694,578 +0.05(+0.54%)
Dec 02, 2009 10.10 10.25 10.06 10.19 23,029,884 +0.09(+0.85%)
Dec 01, 2009 9.731 10.15 9.715 10.10 42,420,420 +0.45(+4.71%)
Nov 30, 2009 9.605 9.668 9.496 9.645 18,195,246 +0.02(+0.16%)
Nov 27, 2009 9.480 9.719 9.433 9.629 11,505,922 -0.11(-1.13%)
Nov 25, 2009 9.684 9.786 9.637 9.739 9,971,708 +0.06(+0.65%)
Nov 24, 2009 9.715 9.731 9.598 9.676 18,407,244 -0.04(-0.40%)
Nov 23, 2009 9.723 9.864 9.660 9.715 17,360,600 +0.09(+0.98%)
Nov 20, 2009 9.699 9.731 9.558 9.621 28,604,436 -0.16(-1.60%)
Nov 19, 2009 9.919 9.942 9.692 9.778 22,674,368 -0.30(-2.96%)
Nov 18, 2009 10.15 10.17 10.03 10.08 19,301,530 -0.06(-0.62%)
Nov 17, 2009 10.17 10.25 10.07 10.14 23,122,314 -0.09(-0.84%)
Nov 16, 2009 10.03 10.23 10.03 10.22 26,819,916 +0.26(+2.59%)
Nov 13, 2009 10.06 10.13 9.880 9.966 37,926,508 -0.08(-0.78%)
Nov 12, 2009 10.18 10.37 10.01 10.04 33,976,560 -0.34(-3.25%)
Nov 11, 2009 10.42 10.51 10.30 10.38 45,244,772 +0.20(+1.92%)
Nov 10, 2009 10.38 10.42 10.11 10.19 27,466,216 +0.02(+0.15%)
Nov 09, 2009 9.911 10.23 9.848 10.17 28,230,032 +0.45(+4.68%)
Nov 06, 2009 9.707 9.856 9.598 9.715 17,144,670 +0.00(+0.00%)
Nov 05, 2009 9.504 9.746 9.480 9.715 21,166,012 +0.36(+3.85%)
Nov 04, 2009 9.464 9.519 9.347 9.355 27,514,928 +0.04(+0.42%)
Nov 03, 2009 9.449 9.480 9.229 9.316 39,256,648 -0.32(-3.33%)
Nov 02, 2009 9.574 9.771 9.480 9.637 21,429,942 +0.08(+0.82%)
Oct 30, 2009 9.958 9.974 9.527 9.558 24,918,092 -0.43(-4.31%)
Oct 29, 2009 9.731 10.01 9.715 9.989 20,337,024 +0.30(+3.07%)
Oct 28, 2009 9.840 9.981 8.994 9.692 22,291,956 -0.20(-1.98%)
Oct 27, 2009 10.12 10.29 9.872 9.887 20,131,270 -0.24(-2.40%)
Oct 26, 2009 10.16 10.37 10.07 10.13 24,116,022 -0.02(-0.15%)
Oct 23, 2009 10.13 10.38 10.03 10.15 23,640,784 -0.22(-2.12%)
Oct 22, 2009 10.28 10.40 10.19 10.37 23,484,240 +0.09(+0.84%)
Oct 21, 2009 10.51 10.71 10.25 10.28 26,492,344 -0.27(-2.60%)
Oct 20, 2009 10.49 10.78 10.48 10.55 19,169,454 -0.05(-0.52%)
Oct 19, 2009 10.48 10.66 10.39 10.61 20,303,624 +0.13(+1.20%)
Oct 16, 2009 10.52 10.58 10.29 10.48 21,834,102 -0.16(-1.54%)
Oct 15, 2009 10.73 10.77 10.58 10.65 20,865,638 -0.09(-0.88%)
Oct 14, 2009 10.76 10.77 10.51 10.74 38,899,928 +0.21(+2.01%)
Oct 13, 2009 10.73 10.73 10.50 10.53 25,107,960 -0.14(-1.32%)
Oct 12, 2009 10.61 10.85 10.39 10.67 38,916,620 +0.31(+3.03%)
Oct 09, 2009 10.22 10.37 10.12 10.36 32,134,578 +0.11(+1.07%)
Oct 08, 2009 10.23 10.30 10.04 10.25 29,583,246 +0.05(+0.54%)
Oct 07, 2009 10.29 10.30 10.13 10.19 15,927,954 -0.11(-1.06%)
Oct 06, 2009 10.12 10.39 10.12 10.30 24,713,138 +0.31(+3.06%)
Oct 05, 2009 10.03 10.04 9.825 9.997 36,799,988 +0.06(+0.63%)
Oct 02, 2009 9.989 10.06 9.895 9.934 31,355,186 -0.16(-1.63%)
Oct 01, 2009 10.48 10.58 10.09 10.10 36,844,480 -0.38(-3.66%)
Sep 30, 2009 10.51 10.61 10.25 10.48 29,899,806 +0.08(+0.75%)
Sep 29, 2009 10.58 10.60 10.38 10.40 18,621,872 -0.17(-1.63%)
Sep 28, 2009 10.51 10.69 10.51 10.58 22,737,658 +0.31(+3.05%)
Sep 25, 2009 10.15 10.30 10.11 10.26 24,863,594 +0.06(+0.61%)
Sep 24, 2009 10.40 10.42 10.02 10.20 29,974,432 -0.17(-1.66%)
Sep 23, 2009 10.55 10.58 10.35 10.37 31,652,320 -0.02(-0.23%)
Sep 22, 2009 10.07 10.45 10.05 10.40 42,739,456 +0.48(+4.82%)
Sep 21, 2009 10.07 10.08 9.840 9.919 55,696,060 -0.29(-2.84%)
Sep 18, 2009 10.22 10.33 10.15 10.21 30,261,514 +0.00(+0.00%)
Sep 17, 2009 10.45 10.47 10.12 10.21 40,874,152 -0.28(-2.69%)
Sep 16, 2009 10.56 10.58 10.41 10.49 34,540,904 +0.03(+0.30%)
Sep 15, 2009 10.46 10.50 10.30 10.46 27,006,018 +0.04(+0.38%)
Sep 14, 2009 10.49 10.57 10.29 10.42 33,812,720 -0.16(-1.55%)
Sep 11, 2009 10.74 10.84 10.54 10.58 21,967,488 -0.10(-0.95%)
Sep 10, 2009 10.91 10.95 10.60 10.69 37,297,144 -0.20(-1.87%)
Sep 09, 2009 10.69 10.91 10.60 10.89 22,047,704 +0.17(+1.61%)
Sep 08, 2009 10.60 10.73 10.50 10.72 19,965,448 +0.18(+1.71%)
Sep 04, 2009 10.40 10.54 10.32 10.54 15,596,113 +0.23(+2.28%)
Sep 03, 2009 10.22 10.33 10.11 10.30 19,345,106 +0.14(+1.39%)
Sep 02, 2009 10.04 10.21 9.989 10.16 26,708,554 +0.03(+0.31%)
Sep 01, 2009 10.26 10.55 10.09 10.13 29,957,026 -0.20(-1.90%)
Aug 31, 2009 10.29 10.39 10.21 10.33 17,913,300 -0.07(-0.68%)
Aug 28, 2009 10.65 10.71 10.29 10.40 30,213,302 -0.02(-0.15%)
Aug 27, 2009 10.39 10.46 10.28 10.41 28,496,302 -0.02(-0.23%)
Aug 26, 2009 10.37 10.52 10.31 10.44 30,314,064 +0.05(+0.53%)
Aug 25, 2009 10.58 10.66 10.33 10.38 27,778,804 -0.18(-1.71%)
Aug 24, 2009 10.78 10.95 10.51 10.56 27,699,512 -0.20(-1.89%)
Aug 21, 2009 10.64 10.77 10.44 10.76 20,399,586 +0.22(+2.08%)
Aug 20, 2009 10.43 10.58 10.39 10.55 13,993,884 +0.13(+1.20%)
Aug 19, 2009 10.32 10.49 10.29 10.42 25,108,934 -0.05(-0.52%)
Aug 18, 2009 10.33 10.50 10.32 10.47 19,290,936 +0.20(+1.90%)
Aug 17, 2009 10.44 10.47 10.19 10.28 23,903,992 -0.34(-3.17%)
Aug 14, 2009 10.95 10.95 10.50 10.62 30,889,048 -0.33(-3.01%)
Aug 13, 2009 10.80 10.95 10.62 10.95 29,679,480 +0.24(+2.27%)
Aug 12, 2009 10.51 10.89 10.47 10.70 47,101,608 +0.34(+3.33%)
Aug 11, 2009 10.59 10.61 10.31 10.36 35,993,000 -0.24(-2.29%)
Aug 10, 2009 10.63 10.70 10.43 10.60 22,827,850 +0.01(+0.07%)
Aug 07, 2009 10.75 10.80 10.50 10.59 21,348,814 +0.09(+0.82%)
Aug 06, 2009 10.81 10.88 10.47 10.51 24,248,362 -0.25(-2.33%)
Aug 05, 2009 10.90 10.99 10.67 10.76 15,704,420 -0.16(-1.51%)
Aug 04, 2009 10.86 10.98 10.76 10.92 16,992,000 -0.05(-0.50%)
Aug 03, 2009 10.95 11.07 10.81 10.98 19,708,114 +0.16(+1.52%)
Jul 31, 2009 10.69 11.02 10.67 10.81 27,717,010 +0.13(+1.25%)
Jul 30, 2009 10.84 11.12 10.62 10.68 31,071,976 +0.02(+0.15%)
Jul 29, 2009 10.38 10.74 10.35 10.66 27,216,192 +0.18(+1.72%)
Jul 28, 2009 10.33 10.59 10.26 10.48 19,726,790 +0.05(+0.53%)
Jul 27, 2009 10.33 10.44 10.13 10.43 22,145,356 +0.09(+0.91%)
Jul 24, 2009 10.35 10.39 10.11 10.33 27,663,628 -0.24(-2.22%)
Jul 23, 2009 10.40 10.58 10.22 10.57 29,875,478 +0.19(+1.81%)
Jul 22, 2009 9.997 10.46 9.911 10.38 28,976,334 +0.33(+3.27%)
Jul 21, 2009 10.03 10.06 9.668 10.05 32,135,262 +0.03(+0.31%)
Jul 20, 2009 9.981 10.08 9.825 10.02 20,765,414 +0.09(+0.95%)
Jul 17, 2009 9.974 9.989 9.629 9.927 29,066,032 -0.05(-0.55%)
Jul 16, 2009 9.535 9.997 9.488 9.981 37,001,684 +0.34(+3.49%)
Jul 15, 2009 9.300 9.668 9.268 9.645 47,878,408 +0.52(+5.76%)
Jul 14, 2009 8.963 9.159 8.947 9.120 25,525,372 +0.17(+1.93%)
Jul 13, 2009 8.779 8.963 8.477 8.947 31,096,526 +0.33(+3.82%)
Jul 10, 2009 8.532 8.712 8.454 8.618 21,337,258 +0.04(+0.46%)
Jul 09, 2009 8.485 8.642 8.455 8.579 26,000,350 +0.18(+2.15%)
Jul 08, 2009 8.540 8.571 8.258 8.399 23,586,758 -0.16(-1.92%)
Jul 07, 2009 8.814 8.986 8.540 8.563 28,002,764 -0.25(-2.84%)
Jul 06, 2009 8.673 8.939 8.509 8.814 34,477,208 +0.09(+1.08%)
Jul 02, 2009 8.579 8.861 8.563 8.720 37,316,108 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.